Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 294.53% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 15.60 | 17.70 | 0.00 | - | 2 | 11 | 215.23% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 14.60 | 16.80 | 0.00 | - | 1 | 1 | 204.49% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 13.60 | 15.80 | 0.00 | - | 3 | 10 | 190.63% |
| SMTC240517C00023000 | 2024-04-08 10:20AM EDT | 23.00 | 12.80 | 12.30 | 14.80 | 0.00 | - | 1 | 7 | 167.38% |
| SMTC240517C00024000 | 2024-04-10 9:54AM EDT | 24.00 | 10.30 | 11.50 | 12.60 | 0.00 | - | 5 | 189 | 116.41% |
| SMTC240517C00025000 | 2024-04-26 10:26AM EDT | 25.00 | 10.50 | 10.60 | 12.10 | +2.25 | +27.27% | 2 | 354 | 130.27% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 9.50 | 11.80 | 0.00 | - | 50 | 66 | 137.31% |
| SMTC240517C00027000 | 2024-04-19 2:40PM EDT | 27.00 | 4.47 | 8.70 | 11.00 | 0.00 | - | 4 | 278 | 135.94% |
| SMTC240517C00028000 | 2024-04-25 12:50PM EDT | 28.00 | 6.50 | 6.20 | 9.90 | 0.00 | - | 1 | 101 | 79.30% |
| SMTC240517C00029000 | 2024-04-25 1:09PM EDT | 29.00 | 5.80 | 6.60 | 8.90 | 0.00 | - | 1 | 185 | 108.01% |
| SMTC240517C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 6.20 | 5.80 | 6.20 | +2.01 | +47.97% | 14 | 2,180 | 58.40% |
| SMTC240517C00031000 | 2024-04-25 2:12PM EDT | 31.00 | 5.09 | 4.90 | 5.30 | +0.59 | +13.11% | 1 | 2,024 | 56.06% |
| SMTC240517C00032000 | 2024-04-26 3:56PM EDT | 32.00 | 4.20 | 4.10 | 4.40 | +0.50 | +13.51% | 23 | 1,053 | 54.30% |
| SMTC240517C00033000 | 2024-04-26 2:03PM EDT | 33.00 | 3.39 | 3.40 | 3.70 | +0.57 | +20.21% | 24 | 456 | 56.06% |
| SMTC240517C00034000 | 2024-04-26 3:49PM EDT | 34.00 | 2.65 | 1.70 | 2.90 | +0.35 | +15.22% | 19 | 862 | 56.49% |
| SMTC240517C00035000 | 2024-04-26 3:55PM EDT | 35.00 | 2.19 | 2.20 | 2.30 | +0.49 | +28.82% | 273 | 1,487 | 54.35% |
| SMTC240517C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 1.75 | 1.55 | 1.75 | +0.45 | +34.62% | 25 | 363 | 51.37% |
| SMTC240517C00037000 | 2024-04-26 3:55PM EDT | 37.00 | 1.25 | 1.25 | 1.35 | +0.25 | +25.00% | 148 | 2,750 | 53.17% |
| SMTC240517C00038000 | 2024-04-26 1:09PM EDT | 38.00 | 0.92 | 0.90 | 1.00 | +0.17 | +22.67% | 17 | 276 | 52.64% |
| SMTC240517C00039000 | 2024-04-26 12:59PM EDT | 39.00 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 4 | 235 | 52.98% |
| SMTC240517C00040000 | 2024-04-26 3:41PM EDT | 40.00 | 0.54 | 0.50 | 0.60 | +0.14 | +35.00% | 29 | 524 | 54.98% |
| SMTC240517C00041000 | 2024-04-26 3:23PM EDT | 41.00 | 0.44 | 0.35 | 0.50 | -0.01 | -2.22% | 404 | 255 | 56.45% |
| SMTC240517C00042000 | 2024-04-26 1:32PM EDT | 42.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 4 | 287 | 54.88% |
| SMTC240517C00045000 | 2024-04-26 1:52PM EDT | 45.00 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 113 | 1,526 | 61.33% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 153.13% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 224.81% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,784 | 209.96% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 196.09% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 125.78% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 170.31% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 158.40% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 146.88% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 82.81% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2,005 | 125.39% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 39 | 108.59% |
| SMTC240517P00026000 | 2024-04-26 11:34AM EDT | 26.00 | 0.09 | 0.05 | 0.60 | -0.15 | -62.50% | 15 | 54 | 101.17% |
| SMTC240517P00027000 | 2024-04-26 2:29PM EDT | 27.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 3 | 1,801 | 89.84% |
| SMTC240517P00028000 | 2024-04-24 3:50PM EDT | 28.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 134 | 67.97% |
| SMTC240517P00029000 | 2024-04-24 3:51PM EDT | 29.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 204 | 57.62% |
| SMTC240517P00030000 | 2024-04-26 2:55PM EDT | 30.00 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 2 | 146 | 54.39% |
| SMTC240517P00031000 | 2024-04-26 3:42PM EDT | 31.00 | 0.27 | 0.25 | 0.30 | -0.23 | -46.00% | 40 | 1,322 | 52.93% |
| SMTC240517P00032000 | 2024-04-26 12:49PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 11 | 169 | 50.68% |
| SMTC240517P00033000 | 2024-04-26 1:37PM EDT | 33.00 | 0.60 | 0.55 | 0.65 | -0.40 | -40.00% | 46 | 225 | 51.27% |
| SMTC240517P00034000 | 2024-04-26 1:50PM EDT | 34.00 | 0.95 | 0.85 | 0.95 | -0.40 | -29.63% | 36 | 50 | 50.68% |
| SMTC240517P00035000 | 2024-04-26 3:44PM EDT | 35.00 | 1.40 | 1.25 | 1.40 | -0.65 | -31.71% | 14 | 21 | 51.95% |
| SMTC240517P00036000 | 2024-04-25 2:53PM EDT | 36.00 | 2.45 | 1.75 | 1.90 | 0.00 | - | 7 | 77 | 51.95% |
| SMTC240517P00037000 | 2024-04-23 11:08AM EDT | 37.00 | 4.60 | 2.35 | 2.50 | 0.00 | - | 1 | 78 | 50.05% |
| SMTC240517P00038000 | 2024-04-18 10:54AM EDT | 38.00 | 6.10 | 3.00 | 3.20 | 0.00 | - | 1 | 10 | 50.10% |
| SMTC240517P00039000 | 2024-04-26 11:37AM EDT | 39.00 | 3.90 | 3.70 | 4.00 | -2.60 | -40.00% | 6 | 1 | 50.10% |
| SMTC240517P00040000 | 2024-04-25 2:14PM EDT | 40.00 | 5.70 | 4.50 | 4.90 | 0.00 | - | 11 | 12 | 51.76% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 8.80 | 10.60 | 0.00 | - | 6 | 1 | 81.93% |
© 2024 Yahoo. Todos los derechos reservados.